Meritz Financi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 105,000.00 | 105,900.00 | 104,200.00 | 104,800.00 | 103,647.88 | 286,319 |
| 2024-10-24 | 103,300.00 | 105,500.00 | 103,300.00 | 105,000.00 | 103,845.68 | 242,478 |
| 2024-10-23 | 106,100.00 | 106,200.00 | 103,000.00 | 103,300.00 | 102,164.37 | 305,479 |
| 2024-10-22 | 105,600.00 | 106,800.00 | 105,200.00 | 106,100.00 | 104,933.59 | 210,473 |
| 2024-10-21 | 105,300.00 | 107,200.00 | 105,300.00 | 105,900.00 | 104,735.79 | 231,750 |
| 2024-10-18 | 104,500.00 | 106,400.00 | 104,000.00 | 106,000.00 | 104,834.69 | 300,704 |
| 2024-10-17 | 103,500.00 | 104,800.00 | 103,300.00 | 103,700.00 | 102,559.98 | 194,564 |
| 2024-10-16 | 101,600.00 | 104,100.00 | 101,500.00 | 102,800.00 | 101,669.87 | 216,968 |
| 2024-10-15 | 103,700.00 | 104,800.00 | 102,500.00 | 102,600.00 | 101,472.07 | 191,028 |
| 2024-10-14 | 103,400.00 | 105,200.00 | 102,400.00 | 103,700.00 | 102,559.98 | 354,582 |
| 2024-10-11 | 100,600.00 | 102,300.00 | 100,200.00 | 101,700.00 | 100,581.96 | 200,572 |
| 2024-10-10 | 99,900.00 | 100,900.00 | 98,700.00 | 100,000.00 | 98,900.65 | 381,353 |
| 2024-10-08 | 99,400.00 | 99,400.00 | 97,200.00 | 99,000.00 | 97,911.65 | 224,247 |
| 2024-10-07 | 97,600.00 | 99,900.00 | 97,100.00 | 99,300.00 | 98,208.35 | 351,564 |
| 2024-10-04 | 96,300.00 | 97,200.00 | 95,900.00 | 97,100.00 | 96,032.53 | 158,232 |
| 2024-10-02 | 96,100.00 | 97,400.00 | 95,800.00 | 96,300.00 | 95,241.33 | 153,193 |
| 2024-09-30 | 98,900.00 | 99,000.00 | 96,300.00 | 97,100.00 | 96,032.53 | 308,039 |
| 2024-09-27 | 99,400.00 | 99,500.00 | 97,500.00 | 97,600.00 | 96,527.04 | 259,157 |
| 2024-09-26 | 93,800.00 | 99,200.00 | 93,600.00 | 99,200.00 | 98,109.45 | 694,247 |
| 2024-09-25 | 94,900.00 | 96,000.00 | 92,500.00 | 93,200.00 | 92,175.41 | 349,557 |
| 2024-09-24 | 93,700.00 | 94,100.00 | 91,800.00 | 93,700.00 | 92,669.91 | 307,618 |
| 2024-09-23 | 96,000.00 | 96,000.00 | 92,300.00 | 93,000.00 | 91,977.61 | 298,872 |
| 2024-09-20 | 95,600.00 | 97,000.00 | 94,400.00 | 95,100.00 | 94,054.52 | 364,643 |
| 2024-09-19 | 95,100.00 | 95,400.00 | 93,900.00 | 95,100.00 | 94,054.52 | 335,383 |
| 2024-09-13 | 90,300.00 | 94,000.00 | 90,000.00 | 93,100.00 | 92,076.51 | 250,169 |
| 2024-09-12 | 88,300.00 | 90,300.00 | 87,700.00 | 90,300.00 | 89,307.29 | 303,442 |
| 2024-09-11 | 89,000.00 | 89,700.00 | 86,600.00 | 88,200.00 | 87,230.37 | 242,686 |
| 2024-09-10 | 90,200.00 | 90,500.00 | 89,200.00 | 89,200.00 | 88,219.38 | 151,185 |
| 2024-09-09 | 88,200.00 | 90,000.00 | 87,500.00 | 89,900.00 | 88,911.69 | 224,369 |
| 2024-09-06 | 91,200.00 | 91,200.00 | 88,400.00 | 89,700.00 | 88,713.88 | 262,047 |
| 2024-09-05 | 93,000.00 | 93,000.00 | 89,800.00 | 91,100.00 | 90,098.49 | 258,237 |
| 2024-09-04 | 92,300.00 | 93,500.00 | 91,600.00 | 92,100.00 | 91,087.50 | 253,085 |
| 2024-09-03 | 92,600.00 | 94,500.00 | 91,800.00 | 93,500.00 | 92,472.11 | 173,928 |
| 2024-09-02 | 91,800.00 | 92,800.00 | 91,000.00 | 92,500.00 | 91,483.10 | 181,043 |
| 2024-08-30 | 94,300.00 | 94,300.00 | 91,300.00 | 91,300.00 | 90,296.29 | 539,581 |
| 2024-08-29 | 93,400.00 | 96,500.00 | 92,600.00 | 93,400.00 | 92,373.21 | 379,958 |
| 2024-08-28 | 94,300.00 | 95,300.00 | 91,800.00 | 93,000.00 | 91,977.61 | 297,993 |
| 2024-08-27 | 96,000.00 | 96,100.00 | 93,500.00 | 94,300.00 | 93,263.31 | 223,809 |
| 2024-08-26 | 94,900.00 | 96,400.00 | 94,400.00 | 95,300.00 | 94,252.32 | 257,997 |
| 2024-08-23 | 91,300.00 | 94,500.00 | 90,100.00 | 94,000.00 | 92,966.61 | 372,518 |
| 2024-08-22 | 92,300.00 | 92,900.00 | 91,000.00 | 91,600.00 | 90,593.00 | 243,208 |
| 2024-08-21 | 92,400.00 | 92,500.00 | 90,800.00 | 91,900.00 | 90,889.70 | 225,051 |
| 2024-08-20 | 91,600.00 | 92,700.00 | 90,800.00 | 92,500.00 | 91,483.10 | 378,637 |
| 2024-08-19 | 89,200.00 | 91,300.00 | 89,100.00 | 91,000.00 | 89,999.59 | 535,523 |
| 2024-08-16 | 85,400.00 | 90,200.00 | 85,400.00 | 88,800.00 | 87,823.78 | 1,104,896 |
| 2024-08-14 | 83,700.00 | 85,200.00 | 83,400.00 | 84,000.00 | 83,076.55 | 377,356 |
| 2024-08-13 | 82,200.00 | 84,500.00 | 82,100.00 | 83,500.00 | 82,582.04 | 332,398 |
| 2024-08-12 | 82,500.00 | 83,300.00 | 82,000.00 | 83,200.00 | 82,285.34 | 165,239 |
| 2024-08-09 | 81,900.00 | 82,200.00 | 80,600.00 | 81,900.00 | 80,999.63 | 200,904 |
| 2024-08-08 | 80,600.00 | 82,700.00 | 79,800.00 | 81,700.00 | 80,801.83 | 337,367 |
| 2024-08-07 | 75,200.00 | 81,500.00 | 75,100.00 | 80,600.00 | 79,713.93 | 417,692 |
| 2024-08-06 | 78,000.00 | 78,200.00 | 74,600.00 | 75,800.00 | 74,966.69 | 518,364 |
| 2024-08-05 | 78,200.00 | 78,500.00 | 73,500.00 | 74,500.00 | 73,680.99 | 724,861 |
| 2024-08-02 | 81,400.00 | 82,500.00 | 79,700.00 | 80,200.00 | 79,318.32 | 367,433 |
| 2024-08-01 | 83,600.00 | 84,000.00 | 82,300.00 | 82,700.00 | 81,790.84 | 268,721 |
| 2024-07-31 | 83,500.00 | 85,000.00 | 82,600.00 | 84,400.00 | 83,472.15 | 378,009 |
| 2024-07-30 | 82,400.00 | 83,900.00 | 81,300.00 | 82,700.00 | 81,790.84 | 309,243 |
| 2024-07-29 | 81,500.00 | 85,700.00 | 81,300.00 | 83,200.00 | 82,285.34 | 593,721 |
| 2024-07-26 | 79,800.00 | 82,700.00 | 79,200.00 | 81,500.00 | 80,604.03 | 267,585 |
| 2024-07-25 | 81,800.00 | 81,900.00 | 79,500.00 | 79,800.00 | 78,922.72 | 365,046 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-02-27 | 1,350.0000 KRW |
| 2023-12-27 | 2,360.0000 KRW |
| 2022-12-28 | 105.0000 KRW |
| 2021-12-29 | 210.0000 KRW |
| 2020-12-29 | 900.0000 KRW |
| 2019-12-27 | 550.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.